Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56401–56450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | AMP | 484.56 | 489.77 | 483.23 | 484.3 | 484.3 | 712,900 |
| 2025-12-17 | AMT | 175.07 | 177.26 | 174.34 | 175.02 | 175.02 | 4.085e+6 |
| 2025-12-17 | AMTM | 28.94 | 29.44 | 28.53 | 28.67 | 28.67 | 2.845e+6 |
| 2025-12-17 | AMZN | 224.66 | 225.19 | 220.99 | 221.27 | 221.27 | 4.403e+7 |
| 2025-12-17 | AN | 205.99 | 209.87 | 204.64 | 206.61 | 206.61 | 453,900 |
| 2025-12-17 | ANET | 125.94 | 126.83 | 121.63 | 122.36 | 122.36 | 8.589e+6 |
| 2025-12-17 | AON | 348.7 | 352.72 | 348.27 | 350.36 | 350.36 | 885,300 |
| 2025-12-17 | AOS | 66.78 | 68.06 | 66.47 | 67.36 | 67.36 | 1.186e+6 |
| 2025-12-17 | APA | 23.92 | 24.37 | 23.67 | 24.24 | 24.24 | 5.942e+6 |
| 2025-12-17 | AVB | 173.78 | 178.82 | 173.41 | 177.57 | 177.57 | 1.148e+6 |
| 2025-12-17 | AVGO | 345.23 | 345.23 | 320.14 | 324.72 | 324.72 | 7.330e+7 |
| 2025-12-17 | AWK | 130.38 | 132.37 | 129.77 | 132.17 | 132.17 | 1.797e+6 |
| 2025-12-17 | AXON | 546.34 | 563.47 | 544.5 | 550 | 550 | 1.141e+6 |
| 2025-12-17 | AXP | 379.51 | 382.28 | 372.55 | 373.6 | 373.6 | 2.974e+6 |
| 2025-12-17 | AYI | 356.08 | 360.21 | 348.46 | 350.03 | 350.03 | 338,400 |
| 2025-12-17 | AZO | 3,401 | 3,441.02 | 3,390.02 | 3,393.35 | 3,393.35 | 180,405 |
| 2025-12-17 | BA | 206.78 | 210.66 | 205.82 | 206.33 | 206.33 | 7.301e+6 |
| 2025-12-17 | BAC | 54.81 | 55.25 | 54.15 | 54.24 | 54.24 | 3.530e+7 |
| 2025-12-17 | BALL | 51.81 | 52.23 | 51.25 | 51.91 | 51.91 | 3.509e+6 |
| 2025-12-17 | BAX | 18.99 | 19.4 | 18.96 | 19.28 | 19.28 | 8.588e+6 |
| 2025-12-17 | BBBY | 6.43 | 6.64 | 6.16 | 6.2 | 6.2 | 1.714e+6 |
| 2025-12-17 | BBWI | 19.66 | 20.19 | 19.38 | 19.51 | 19.51 | 7.202e+6 |
| 2025-12-17 | BBY | 70.79 | 71.81 | 70.17 | 70.38 | 70.38 | 5.297e+6 |
| 2025-12-17 | BDX | 153.14 | 155.05 | 152.3 | 152.61 | 152.61 | 4.211e+6 |
| 2025-12-17 | BEN | 22.79 | 23.2 | 22.77 | 23.01 | 23.01 | 5.216e+6 |
| 2025-12-17 | BG | 91.62 | 92.4 | 91.11 | 91.83 | 91.83 | 1.437e+6 |
| 2025-12-17 | BHF | 65.32 | 65.4 | 65.03 | 65.15 | 65.15 | 800,819 |
| 2025-12-17 | BIIB | 171.43 | 173.83 | 169.55 | 172.1 | 172.1 | 2.784e+6 |
| 2025-12-17 | BIO | 301.04 | 304.91 | 298.74 | 301.28 | 301.28 | 179,531 |
| 2025-12-17 | BK | 113.4 | 114.48 | 112.51 | 112.62 | 112.62 | 3.766e+6 |
| 2025-12-17 | BKNG | 216.51 | 217.56 | 212.88 | 213.15 | 213.15 | 4.463e+6 |
| 2025-12-17 | BKR | 44.85 | 45.25 | 44.56 | 44.97 | 44.97 | 9.174e+6 |
| 2025-12-17 | BLDR | 102.23 | 105.25 | 101.68 | 103.51 | 103.51 | 1.993e+6 |
| 2025-12-17 | BLK | 1,066.86 | 1,077.75 | 1,058.74 | 1,059.1 | 1,059.1 | 648,285 |
| 2025-12-17 | BR | 226.1 | 230.19 | 225.96 | 227.53 | 227.53 | 1.097e+6 |
| 2025-12-17 | BRO | 80.19 | 81.32 | 79.83 | 80.21 | 80.21 | 1.842e+6 |
| 2025-12-17 | BSX | 93.77 | 95.99 | 93.58 | 94.48 | 94.48 | 1.234e+7 |
| 2025-12-17 | BWA | 44.26 | 44.68 | 44.06 | 44.53 | 44.53 | 2.265e+6 |
| 2025-12-17 | BX | 149.28 | 153.28 | 148.82 | 150.04 | 150.04 | 3.770e+6 |
| 2025-12-17 | BXP | 69.19 | 69.89 | 67.12 | 67.9 | 67.9 | 1.731e+6 |
| 2025-12-17 | C | 110.79 | 111.89 | 109.86 | 110.36 | 110.36 | 9.950e+6 |
| 2025-12-17 | CA | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 100 |
| 2025-12-17 | CAG | 17.05 | 17.24 | 17.02 | 17.14 | 17.14 | 8.250e+6 |
| 2025-12-17 | CARR | 53.04 | 53.32 | 51.52 | 51.99 | 51.99 | 9.700e+6 |
| 2025-12-17 | CASY | 551.92 | 557.85 | 550.52 | 553.83 | 553.83 | 224,752 |
| 2025-12-17 | CB | 308.09 | 312.48 | 307.59 | 312.04 | 312.04 | 2.894e+6 |
| 2025-12-17 | CBRE | 160.45 | 162.12 | 159.25 | 160.01 | 160.01 | 2.256e+6 |
| 2025-12-17 | CCI | 86.41 | 87.94 | 86.03 | 87.16 | 87.16 | 3.115e+6 |
| 2025-12-17 | CCL | 27.96 | 28.59 | 27.71 | 27.73 | 27.73 | 1.875e+7 |
| 2025-12-17 | CDNS | 319 | 319.89 | 310.94 | 313.02 | 313.02 | 1.532e+6 |